M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
| M&MFIN 26DEC2024 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.06
Theta: -0.22
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 266.05 | 12.45 | -4.90 | 29.35 | 9 | -5 | 8 | |||
| 19 Dec | 272.05 | 17.35 | 2.30 | - | 10 | 4 | 11 | |||
| 18 Dec | 269.30 | 15.05 | -4.90 | 24.48 | 8 | 0 | 6 | |||
| 17 Dec | 269.50 | 19.95 | -1.75 | 64.93 | 3 | -2 | 7 | |||
| 16 Dec | 276.75 | 21.7 | -3.20 | - | 13 | -1 | 10 | |||
| 13 Dec | 274.75 | 24.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 279.90 | 24.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 283.05 | 24.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 284.55 | 24.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 9 Dec | 279.15 | 24.9 | -0.65 | - | 1 | 0 | 12 | |||
| 6 Dec | 278.00 | 25.55 | -4.90 | 28.63 | 9 | -2 | 12 | |||
| 5 Dec | 286.25 | 30.45 | 0.70 | - | 6 | 1 | 13 | |||
| 4 Dec | 285.35 | 29.75 | 6.55 | - | 12 | 8 | 13 | |||
| 3 Dec | 285.30 | 23.2 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 2 Dec | 277.40 | 23.2 | 2.40 | - | 2 | 0 | 3 | |||
|
|
||||||||||
| 29 Nov | 273.40 | 20.8 | 8.80 | 14.01 | 7 | 0 | 2 | |||
| 28 Nov | 272.00 | 12 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 272.35 | 12 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 270.30 | 12 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 272.65 | 12 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 263.80 | 12 | -14.80 | 19.89 | 2 | 1 | 1 | |||
| 21 Nov | 256.25 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 259.80 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 259.80 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 258.20 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 256.85 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 258.25 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 276.15 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 272.55 | 26.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 273.70 | 26.8 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 255 expiring on 26DEC2024
Delta for 255 CE is 0.89
Historical price for 255 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 12.45, which was -4.90 lower than the previous day. The implied volatity was 29.35, the open interest changed by -5 which decreased total open position to 8
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 17.35, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 11
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 15.05, which was -4.90 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 6
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 19.95, which was -1.75 lower than the previous day. The implied volatity was 64.93, the open interest changed by -2 which decreased total open position to 7
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 21.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 24.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 24.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 25.55, which was -4.90 lower than the previous day. The implied volatity was 28.63, the open interest changed by -2 which decreased total open position to 12
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 30.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 29.75, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 13
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 23.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 23.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 20.8, which was 8.80 higher than the previous day. The implied volatity was 14.01, the open interest changed by 0 which decreased total open position to 2
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 12, which was -14.80 lower than the previous day. The implied volatity was 19.89, the open interest changed by 1 which increased total open position to 1
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 26.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| M&MFIN 26DEC2024 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.06
Theta: -0.15
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 266.05 | 0.55 | 0.10 | 29.63 | 61 | 7 | 90 |
| 19 Dec | 272.05 | 0.45 | -0.20 | 34.49 | 89 | 13 | 82 |
| 18 Dec | 269.30 | 0.65 | -0.05 | 31.27 | 64 | -1 | 69 |
| 17 Dec | 269.50 | 0.7 | 0.25 | 30.72 | 122 | -23 | 70 |
| 16 Dec | 276.75 | 0.45 | -0.05 | 33.78 | 119 | -7 | 93 |
| 13 Dec | 274.75 | 0.5 | -0.05 | 29.49 | 115 | -3 | 93 |
| 12 Dec | 279.90 | 0.55 | 0.05 | 34.00 | 56 | -20 | 93 |
| 11 Dec | 283.05 | 0.5 | -0.10 | 34.54 | 11 | 6 | 112 |
| 10 Dec | 284.55 | 0.6 | -0.30 | 36.71 | 57 | 3 | 108 |
| 9 Dec | 279.15 | 0.9 | -0.15 | 34.37 | 118 | -7 | 104 |
| 6 Dec | 278.00 | 1.05 | 0.35 | 32.38 | 165 | -1 | 111 |
| 5 Dec | 286.25 | 0.7 | -0.25 | 35.01 | 134 | 2 | 112 |
| 4 Dec | 285.35 | 0.95 | -0.05 | 35.61 | 217 | 13 | 110 |
| 3 Dec | 285.30 | 1 | -0.60 | 35.12 | 181 | -14 | 100 |
| 2 Dec | 277.40 | 1.6 | -1.10 | 32.76 | 166 | 27 | 117 |
| 29 Nov | 273.40 | 2.7 | -0.50 | 34.15 | 167 | 36 | 90 |
| 28 Nov | 272.00 | 3.2 | -0.30 | 35.07 | 55 | 31 | 54 |
| 27 Nov | 272.35 | 3.5 | -0.65 | 35.56 | 11 | 2 | 20 |
| 26 Nov | 270.30 | 4.15 | -0.25 | 36.37 | 21 | 15 | 18 |
| 25 Nov | 272.65 | 4.4 | -5.35 | 36.72 | 10 | 4 | 4 |
| 22 Nov | 263.80 | 9.75 | 1.40 | 44.51 | 3 | 2 | 2 |
| 21 Nov | 256.25 | 8.35 | 0.00 | 1.80 | 0 | 0 | 0 |
| 20 Nov | 259.80 | 8.35 | 0.00 | 2.89 | 0 | 0 | 0 |
| 19 Nov | 259.80 | 8.35 | 0.00 | 2.89 | 0 | 0 | 0 |
| 18 Nov | 258.20 | 8.35 | 0.00 | 2.30 | 0 | 0 | 0 |
| 14 Nov | 256.85 | 8.35 | 0.00 | 2.14 | 0 | 0 | 0 |
| 13 Nov | 258.25 | 8.35 | 0.00 | 2.61 | 0 | 0 | 0 |
| 8 Nov | 276.15 | 8.35 | 0.00 | 7.18 | 0 | 0 | 0 |
| 7 Nov | 272.55 | 8.35 | 0.00 | 6.26 | 0 | 0 | 0 |
| 4 Nov | 273.70 | 8.35 | 6.62 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 255 expiring on 26DEC2024
Delta for 255 PE is -0.11
Historical price for 255 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 29.63, the open interest changed by 7 which increased total open position to 90
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 34.49, the open interest changed by 13 which increased total open position to 82
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 31.27, the open interest changed by -1 which decreased total open position to 69
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 30.72, the open interest changed by -23 which decreased total open position to 70
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.78, the open interest changed by -7 which decreased total open position to 93
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 29.49, the open interest changed by -3 which decreased total open position to 93
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 34.00, the open interest changed by -20 which decreased total open position to 93
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 34.54, the open interest changed by 6 which increased total open position to 112
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 36.71, the open interest changed by 3 which increased total open position to 108
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by -7 which decreased total open position to 104
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 32.38, the open interest changed by -1 which decreased total open position to 111
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 35.01, the open interest changed by 2 which increased total open position to 112
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 35.61, the open interest changed by 13 which increased total open position to 110
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was 35.12, the open interest changed by -14 which decreased total open position to 100
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 27 which increased total open position to 117
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 2.7, which was -0.50 lower than the previous day. The implied volatity was 34.15, the open interest changed by 36 which increased total open position to 90
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 3.2, which was -0.30 lower than the previous day. The implied volatity was 35.07, the open interest changed by 31 which increased total open position to 54
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was 35.56, the open interest changed by 2 which increased total open position to 20
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 4.15, which was -0.25 lower than the previous day. The implied volatity was 36.37, the open interest changed by 15 which increased total open position to 18
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 4.4, which was -5.35 lower than the previous day. The implied volatity was 36.72, the open interest changed by 4 which increased total open position to 4
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 9.75, which was 1.40 higher than the previous day. The implied volatity was 44.51, the open interest changed by 2 which increased total open position to 2
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
